Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 7.820 | 7.880 | 7.760 | 7.880 | 7.880 | 1,281 |
| 2024-09-05 | 7.820 | 7.900 | 7.800 | 7.800 | 7.800 | 1,422 |
| 2024-09-04 | 7.860 | 7.940 | 7.800 | 7.800 | 7.800 | 1,293 |
| 2024-09-03 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 1 |
| 2024-09-02 | 7.900 | 7.900 | 7.860 | 7.860 | 7.860 | 559 |
| 2024-08-30 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 1,073 |
| 2024-08-29 | 7.920 | 8.000 | 7.920 | 7.940 | 7.940 | 168 |
| 2024-08-28 | 7.960 | 8.000 | 7.920 | 8.000 | 8.000 | 83 |
| 2024-08-27 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 876 |
| 2024-08-26 | 7.900 | 7.980 | 7.880 | 7.980 | 7.980 | 1,021 |
| 2024-08-23 | 7.940 | 7.980 | 7.940 | 7.980 | 7.980 | 2 |
| 2024-08-22 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 301 |
| 2024-08-21 | 7.920 | 7.980 | 7.920 | 7.980 | 7.980 | 114 |
| 2024-08-20 | 7.920 | 7.920 | 7.900 | 7.920 | 7.920 | 207 |
| 2024-08-19 | 8.000 | 8.000 | 7.920 | 7.920 | 7.920 | 468 |
| 2024-08-16 | 7.980 | 8.000 | 7.940 | 7.940 | 7.940 | 653 |
| 2024-08-15 | 7.920 | 8.020 | 7.920 | 8.000 | 8.000 | 4,712 |
| 2024-08-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1 |
| 2024-08-13 | 7.960 | 7.960 | 7.820 | 7.920 | 7.920 | 213 |
| 2024-08-12 | 7.840 | 7.900 | 7.840 | 7.900 | 7.900 | 531 |
| 2024-08-09 | 7.940 | 7.940 | 7.820 | 7.820 | 7.820 | 147 |
| 2024-08-08 | 7.880 | 7.940 | 7.820 | 7.940 | 7.940 | 35 |
| 2024-08-07 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 516 |
| 2024-08-06 | 7.860 | 7.940 | 7.760 | 7.940 | 7.940 | 2,325 |
| 2024-08-05 | 7.800 | 7.900 | 7.720 | 7.900 | 7.900 | 846 |
| 2024-08-02 | 7.980 | 7.980 | 7.880 | 7.980 | 7.980 | 49 |
| 2024-08-01 | 7.980 | 7.980 | 7.900 | 7.980 | 7.980 | 669 |
| 2024-07-31 | 8.140 | 8.140 | 7.900 | 8.000 | 8.000 | 2,901 |
| 2024-07-30 | 8.060 | 8.180 | 8.060 | 8.160 | 8.160 | 1,384 |
| 2024-07-29 | 8.140 | 8.200 | 8.080 | 8.080 | 8.080 | 1,835 |
| 2024-07-26 | 8.100 | 8.300 | 7.980 | 8.140 | 8.140 | 6,198 |
| 2024-07-25 | 8.320 | 8.320 | 8.160 | 8.240 | 8.240 | 835 |
| 2024-07-24 | 8.160 | 8.280 | 8.140 | 8.280 | 8.280 | 1,135 |
| 2024-07-23 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 1 |
| 2024-07-22 | 8.160 | 8.200 | 8.100 | 8.100 | 8.100 | 1,321 |
| 2024-07-19 | 8.380 | 8.380 | 8.080 | 8.100 | 8.100 | 1,621 |
| 2024-07-18 | 8.320 | 8.320 | 8.280 | 8.280 | 8.280 | 676 |
| 2024-07-17 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 386 |
| 2024-07-16 | 8.300 | 8.380 | 8.300 | 8.320 | 8.320 | 2,194 |
| 2024-07-15 | 8.280 | 8.300 | 8.280 | 8.300 | 8.300 | 593 |
| 2024-07-12 | 8.160 | 8.260 | 8.120 | 8.160 | 8.160 | 1,421 |
| 2024-07-11 | 8.060 | 8.160 | 8.060 | 8.160 | 8.160 | 2,518 |
| 2024-07-10 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1 |
| 2024-07-09 | 8.200 | 8.200 | 8.160 | 8.160 | 8.160 | 254 |
| 2024-07-08 | 8.160 | 8.200 | 8.160 | 8.200 | 8.200 | 919 |
| 2024-07-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 51 |
| 2024-07-04 | 8.280 | 8.300 | 8.200 | 8.200 | 8.200 | 270 |
| 2024-07-03 | 8.220 | 8.280 | 8.160 | 8.280 | 8.280 | 315 |
| 2024-07-02 | 8.180 | 8.280 | 8.160 | 8.260 | 8.260 | 410 |
| 2024-07-01 | 8.140 | 8.200 | 8.140 | 8.160 | 8.160 | 753 |
| 2024-06-28 | 8.140 | 8.140 | 8.100 | 8.100 | 8.100 | 1,283 |
| 2024-06-27 | 8.180 | 8.180 | 8.120 | 8.140 | 8.140 | 523 |
| 2024-06-26 | 8.220 | 8.280 | 8.160 | 8.180 | 8.180 | 2,036 |
| 2024-06-25 | 8.240 | 8.260 | 8.140 | 8.200 | 8.200 | 1,720 |
| 2024-06-24 | 8.180 | 8.260 | 8.120 | 8.260 | 8.260 | 841 |
| 2024-06-21 | 8.220 | 8.220 | 8.180 | 8.180 | 8.180 | 26 |
| 2024-06-20 | 8.300 | 8.300 | 8.160 | 8.240 | 8.240 | 489 |
| 2024-06-19 | 8.220 | 8.360 | 8.200 | 8.320 | 8.320 | 1,465 |
| 2024-06-18 | 8.300 | 8.480 | 8.120 | 8.380 | 8.380 | 6,979 |
| 2024-06-17 | 8.180 | 8.380 | 7.980 | 8.380 | 8.380 | 6,005 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.